Advertisement
U.S. markets open in 2 hours 39 minutes
S&P Futures
5,896.50 0.00 (0.00%) Dow Futures
43,408.00 -160.00 (-0.37%) Nasdaq Futures
20,557.75 +64.00 (+0.31%) Russell 2000 Futures
2,318.20 +4.60 (+0.20%) Crude Oil
67.27 +0.25 (+0.37%) Gold
2,595.20 +25.10 (+0.98%)
Marwyn Value Investors Ord (MVI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 10:10AM GMT. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4,500 |
| Nov 15, 2024 | 88.50 | 88.66 | 88.00 | 88.00 | 88.00 | 53,538 |
| Nov 14, 2024 | 89.00 | 89.00 | 89.00 | 88.50 | 88.50 | 7,500 |
| Nov 13, 2024 | 89.50 | 90.50 | 89.00 | 89.00 | 89.00 | 4,610 |
| Nov 12, 2024 | 90.50 | 88.13 | 88.13 | 89.50 | 89.50 | 15,000 |
| Nov 11, 2024 | 90.50 | 91.22 | 91.22 | 90.50 | 90.50 | 913 |
| Nov 08, 2024 | 90.50 | 91.22 | 91.22 | 90.50 | 90.50 | 5,050 |
| Nov 07, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| Nov 07, 2024 | 0.02265 Dividend | |||||
| Nov 06, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.23 | - |
| Nov 05, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.23 | - |
| Nov 04, 2024 | 92.25 | 93.50 | 93.50 | 92.25 | 92.23 | 104 |
| Nov 01, 2024 | 92.25 | 90.99 | 90.99 | 92.25 | 92.23 | 3,500 |
| Oct 31, 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.23 | - |
| Oct 30, 2024 | 91.50 | 90.86 | 90.71 | 92.25 | 92.23 | 9,045 |
| Oct 29, 2024 | 91.75 | 90.96 | 90.85 | 91.50 | 91.48 | 6,300 |
| Oct 28, 2024 | 92.25 | 93.50 | 91.35 | 91.75 | 91.73 | 27,590 |
| Oct 25, 2024 | 93.00 | 91.68 | 91.68 | 92.25 | 92.23 | 2,119 |
| Oct 24, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.98 | - |
| Oct 23, 2024 | 94.25 | 92.72 | 92.72 | 93.00 | 92.98 | 1,446 |
| Oct 22, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.73 | - |
| Oct 21, 2024 | 92.75 | 94.00 | 93.55 | 94.75 | 94.73 | 35,719 |
| Oct 18, 2024 | 92.50 | 94.00 | 92.20 | 92.75 | 92.73 | 51,935 |
| Oct 17, 2024 | 92.50 | 92.50 | 91.00 | 92.50 | 92.48 | 25,841 |
| Oct 16, 2024 | 92.00 | 92.44 | 92.00 | 92.50 | 92.48 | 22,379 |
| Oct 15, 2024 | 93.00 | 92.44 | 91.72 | 92.50 | 92.48 | 8,727 |
| Oct 14, 2024 | 93.00 | 91.00 | 91.00 | 93.00 | 92.98 | 7,125 |
| Oct 11, 2024 | 93.00 | 94.00 | 94.00 | 93.00 | 92.98 | 15,800 |
| Oct 10, 2024 | 92.50 | 91.66 | 91.66 | 93.00 | 92.98 | 20,000 |
| Oct 09, 2024 | 92.50 | 94.00 | 94.00 | 92.50 | 92.48 | 841 |
| Oct 08, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.48 | - |
| Oct 07, 2024 | 91.50 | 91.41 | 91.41 | 92.50 | 92.48 | 9,682 |
| Oct 04, 2024 | 91.50 | 91.41 | 91.41 | 91.50 | 91.48 | 52 |
| Oct 03, 2024 | 91.50 | 91.50 | 91.45 | 91.50 | 91.48 | 4,480 |
| Oct 02, 2024 | 91.50 | 91.45 | 90.00 | 91.50 | 91.48 | 4,086 |
| Oct 01, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.48 | 6,329 |
| Sep 30, 2024 | 91.50 | 93.00 | 90.00 | 91.50 | 91.48 | 10,912 |
| Sep 27, 2024 | 93.50 | 93.50 | 90.06 | 91.50 | 91.48 | 40,786 |
| Sep 26, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.98 | - |
| Sep 25, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.98 | - |
| Sep 24, 2024 | 91.50 | 91.50 | 90.15 | 91.50 | 91.48 | 24,995 |
| Sep 23, 2024 | 91.50 | 92.00 | 92.00 | 91.50 | 91.48 | 624 |
| Sep 20, 2024 | 91.50 | 90.55 | 90.55 | 91.50 | 91.48 | 5,236 |
| Sep 19, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.48 | - |
| Sep 18, 2024 | 91.50 | 92.00 | 92.00 | 91.50 | 91.48 | 6,000 |
| Sep 17, 2024 | 91.50 | 91.50 | 90.50 | 91.50 | 91.48 | 52,200 |
| Sep 16, 2024 | 90.50 | 93.00 | 89.67 | 93.00 | 92.98 | 32,221 |
| Sep 13, 2024 | 93.50 | 93.00 | 90.50 | 91.50 | 91.48 | 14,175 |
| Sep 12, 2024 | 94.00 | 94.00 | 93.00 | 93.50 | 93.48 | 16,869 |
| Sep 11, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.98 | - |
| Sep 10, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.98 | - |
| Sep 09, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 93.98 | 1,150 |
| Sep 06, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 93.98 | 15,000 |
| Sep 05, 2024 | 94.00 | 93.00 | 93.00 | 94.00 | 93.98 | 14,000 |
| Sep 04, 2024 | 94.00 | 93.90 | 93.90 | 94.00 | 93.98 | 51 |
| Sep 03, 2024 | 94.00 | 93.90 | 93.90 | 94.00 | 93.98 | 522 |
| Sep 02, 2024 | 94.00 | 94.00 | 93.00 | 94.00 | 93.98 | 8,554 |
| Aug 30, 2024 | 94.50 | 95.38 | 93.03 | 94.00 | 93.98 | 8,531 |
| Aug 29, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.48 | - |
| Aug 28, 2024 | 94.50 | 95.40 | 95.40 | 94.50 | 94.48 | 5 |
| Aug 27, 2024 | 94.50 | 93.00 | 93.00 | 94.50 | 94.48 | 15,405 |
| Aug 23, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.48 | - |
| Aug 22, 2024 | 96.50 | 96.50 | 96.50 | 94.50 | 94.48 | 2,750 |
| Aug 21, 2024 | 96.50 | 97.75 | 95.00 | 96.50 | 96.48 | 15,997 |
| Aug 20, 2024 | 95.00 | 94.00 | 94.00 | 96.50 | 96.48 | 14,605 |
| Aug 19, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.98 | - |
| Aug 16, 2024 | 94.00 | 95.20 | 95.20 | 95.00 | 94.98 | 10,000 |
| Aug 15, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.98 | - |
| Aug 14, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.23 | - |
| Aug 13, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 93.23 | - |
| Aug 12, 2024 | 92.75 | 92.80 | 90.72 | 93.25 | 93.23 | 17,892 |
| Aug 09, 2024 | 93.00 | 95.00 | 92.60 | 92.75 | 92.73 | 51,893 |
| Aug 08, 2024 | 92.50 | 92.60 | 92.60 | 93.00 | 92.98 | 886 |
| Aug 08, 2024 | 2.265 Dividend | |||||
| Aug 07, 2024 | 92.50 | 95.00 | 95.00 | 93.00 | 90.71 | 17,500 |
| Aug 06, 2024 | 92.50 | 94.90 | 91.55 | 92.50 | 90.23 | 5,341 |
| Aug 05, 2024 | 95.50 | 94.84 | 94.00 | 92.50 | 90.23 | 19,868 |
| Aug 02, 2024 | 96.00 | 96.50 | 96.22 | 96.00 | 93.64 | 7,462 |
| Aug 01, 2024 | 96.00 | 96.50 | 95.04 | 96.00 | 93.64 | 11,512 |
| Jul 31, 2024 | 96.00 | 96.22 | 95.00 | 96.00 | 93.64 | 51,196 |
| Jul 30, 2024 | 96.00 | 96.22 | 96.22 | 96.00 | 93.64 | 1,500 |
| Jul 29, 2024 | 97.00 | 95.50 | 95.03 | 96.00 | 93.64 | 15,420 |
| Jul 26, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 94.61 | - |
| Jul 25, 2024 | 97.00 | 97.44 | 97.44 | 97.00 | 94.61 | 2,000 |
| Jul 24, 2024 | 97.00 | 96.08 | 96.08 | 97.00 | 94.61 | 5,000 |
| Jul 23, 2024 | 95.50 | 97.44 | 95.83 | 97.00 | 94.61 | 7,709 |
| Jul 22, 2024 | 95.50 | 94.15 | 94.15 | 95.50 | 93.15 | 2,535 |
| Jul 19, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.15 | - |
| Jul 18, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.15 | - |
| Jul 17, 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 93.15 | - |
| Jul 16, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 92.18 | - |
| Jul 15, 2024 | 94.00 | 93.00 | 93.00 | 94.50 | 92.18 | 3,000 |
| Jul 12, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.69 | - |
| Jul 11, 2024 | 94.00 | 94.80 | 94.80 | 94.00 | 91.69 | 2,637 |
| Jul 10, 2024 | 94.00 | 94.96 | 94.00 | 94.00 | 91.69 | 60,409 |
| Jul 09, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 91.69 | - |
| Jul 08, 2024 | 95.00 | 95.00 | 93.00 | 94.00 | 91.69 | 11,406 |
| Jul 05, 2024 | 94.75 | 95.10 | 94.00 | 95.00 | 92.66 | 8,727 |
| Jul 04, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 92.42 | - |
| Jul 03, 2024 | 93.25 | 95.22 | 91.77 | 94.75 | 92.42 | 22,548 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.